吉峰科技 sz.300022
8.51
+1.31%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.33 | 9.50 | 8.82 | 8.94 | +0.22% | 3.97 | 8.78% |
| 2025-07-21 | 8.88 | 8.99 | 8.74 | 8.92 | 0.00% | 1.59 | 3.63% |
| 2025-07-18 | 9.01 | 9.15 | 8.87 | 8.92 | -1.44% | 1.45 | 3.28% |
| 2025-07-17 | 8.80 | 9.15 | 8.72 | 9.05 | +2.84% | 1.73 | 3.90% |
| 2025-07-16 | 9.05 | 9.10 | 8.66 | 8.80 | -2.55% | 1.52 | 3.48% |
| 2025-07-15 | 9.19 | 9.25 | 9.02 | 9.03 | -1.74% | 0.95 | 2.12% |
| 2025-07-14 | 9.24 | 9.37 | 9.02 | 9.19 | -0.54% | 1.20 | 2.65% |
| 2025-07-11 | 8.99 | 9.27 | 8.91 | 9.24 | +2.78% | 1.67 | 3.71% |
| 2025-07-10 | 9.54 | 9.54 | 8.90 | 8.99 | -7.03% | 2.54 | 5.66% |
| 2025-07-09 | 9.75 | 9.85 | 9.40 | 9.67 | -0.82% | 2.00 | 4.22% |
| 2025-07-08 | 9.83 | 10.14 | 9.65 | 9.75 | -0.20% | 2.65 | 5.48% |
| 2025-07-07 | 9.61 | 10.11 | 9.58 | 9.77 | +1.66% | 2.48 | 5.09% |
| 2025-07-04 | 9.66 | 9.80 | 9.37 | 9.61 | +0.31% | 1.98 | 4.21% |
| 2025-07-03 | 9.34 | 9.64 | 9.29 | 9.58 | +2.02% | 2.14 | 4.57% |
| 2025-07-02 | 9.32 | 9.53 | 9.26 | 9.39 | -0.11% | 1.80 | 3.88% |
| 2025-07-01 | 8.85 | 9.45 | 8.83 | 9.40 | +6.33% | 3.04 | 6.66% |
| 2025-06-30 | 8.92 | 9.13 | 8.67 | 8.84 | -0.67% | 1.71 | 3.90% |
| 2025-06-27 | 8.58 | 9.05 | 8.51 | 8.90 | +3.85% | 2.07 | 4.74% |
| 2025-06-26 | 8.70 | 8.75 | 8.51 | 8.57 | -1.49% | 1.25 | 2.92% |
| 2025-06-25 | 8.85 | 8.87 | 8.62 | 8.70 | -1.14% | 1.46 | 3.38% |